Premium
iShares ESG Aware MSCI EAFE ETF (BEGD39)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.93 | 1.6393442623 | 56.73 | 57.66 | 56.73 | 30 | 57.073 | DR |
| 4 | 1.06 | 1.87279151943 | 56.6 | 57.66 | 56.6 | 84 | 56.74343936 | DR |
| 12 | 2.13 | 3.83576445165 | 55.53 | 57.66 | 52.5 | 73 | 55.58731707 | DR |
| 26 | 7.54 | 15.0438946528 | 50.12 | 57.66 | 49.5 | 1042 | 54.01120782 | DR |
| 52 | 14.23 | 32.7653695602 | 43.43 | 57.66 | 41.21 | 1154 | 50.19954265 | DR |
| 156 | 3.54 | 6.54101995565 | 54.12 | 59.99 | 36.83 | 23944 | 44.95914415 | DR |
| 260 | 10.73 | 22.8638397613 | 46.93 | 59.99 | 36.83 | 25082 | 47.32164282 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727472600 | 57.66 | 0.42 | 0.73 | 57.66 | 57.66 | 57.66 | 5 |
| 1727386140 | 57.24 | 0.18 | 0.32 | 57.24 | 57.24 | 57.24 | 56 |
| 1727299740 | 57.06 | 0.33 | 0.58 | 57.06 | 57.06 | 57.06 | 7 |
| 1727213400 | 56.73 | 0 | 0.00 | 56.73 | 56.73 | 56.73 | 27 |
| 1727127000 | 56.73 | 0 | 0.00 | 56.73 | 56.73 | 56.73 | 0 |
| 1726867800 | 56.73 | 0 | 0.00 | 56.73 | 56.73 | 56.73 | 0 |
| 1726781400 | 56.73 | 0 | 0.00 | 56.73 | 56.73 | 56.73 | 0 |
| 1726695000 | 56.73 | 0 | 0.00 | 56.73 | 56.73 | 56.73 | 0 |
| 1726608600 | 56.73 | 0 | 0.00 | 56.73 | 56.73 | 56.73 | 0 |
| 1726522200 | 56.73 | 0 | 0.00 | 56.73 | 56.73 | 56.73 | 0 |
| 1726263000 | 56.73 | -0.93 | -1.61 | 56.73 | 56.73 | 56.73 | 40 |
| 1726176540 | 57.66 | 1.06 | 1.87 | 57.5 | 57.66 | 57.5 | 23 |
| 1726090200 | 56.6 | 0 | 0.00 | 56.6 | 56.6 | 56.6 | 0 |
| 1726003800 | 56.6 | 0 | 0.00 | 56.6 | 56.6 | 56.6 | 0 |
| 1725917400 | 56.6 | 0 | 0.00 | 56.6 | 56.6 | 56.6 | 0 |
| 1725658200 | 56.6 | -0.76 | -1.32 | 56.6 | 56.6 | 56.6 | 350 |
| 1725571800 | 57.36 | 0 | 0.00 | 57.36 | 57.36 | 57.36 | 0 |
| 1725485400 | 57.36 | 0 | 0.00 | 57.36 | 57.36 | 57.36 | 0 |
| 1725399000 | 57.36 | 0 | 0.00 | 57.36 | 57.36 | 57.36 | 0 |
| 1725312600 | 57.36 | 0 | 0.00 | 57.36 | 57.36 | 57.36 | 0 |
| 1725053400 | 57.36 | 0 | 0.00 | 57.36 | 57.36 | 57.36 | 0 |
| 1724967000 | 57.36 | 0 | 0.00 | 57.36 | 57.36 | 57.36 | 0 |
| 1724880600 | 57.36 | 0.29 | 0.51 | 57.36 | 57.36 | 57.36 | 1 |
| 1724794140 | 57.07 | 0.01 | 0.02 | 57.07 | 57.07 | 57.07 | 38 |
| 1724707800 | 57.06 | 0 | 0.00 | 57.06 | 57.06 | 57.06 | 0 |
| 1724448600 | 57.06 | 0.06 | 0.11 | 57.06 | 57.06 | 57.06 | 36 |
| 1724362140 | 57 | 3.2 | 5.95 | 57 | 57 | 57 | 40 |
| 1724275800 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 0 |
| 1724189400 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 0 |
| 1724103000 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 0 |
| 1723843800 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 0 |
| 1723757400 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 0 |
| 1723671000 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 0 |
| 1723584600 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 0 |
| 1723498200 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 0 |
| 1723239000 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 0 |
| 1723152600 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 0 |
| 1723066200 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 0 |
| 1722979800 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 0 |
| 1722893400 | 53.8 | 0.77 | 1.45 | 52.68 | 53.8 | 52.5 | 364 |
| 1722634200 | 53.03 | 0 | 0.00 | 53.03 | 53.03 | 53.03 | 0 |
| 1722547800 | 53.03 | 0 | 0.00 | 53.03 | 53.03 | 53.03 | 0 |
| 1722461400 | 53.03 | 0 | 0.00 | 53.03 | 53.03 | 53.03 | 0 |
| 1722375000 | 53.03 | 0 | 0.00 | 53.03 | 53.03 | 53.03 | 0 |
| 1722288600 | 53.03 | -3.19 | -5.67 | 53.03 | 53.03 | 53.03 | 39 |
| 1722029400 | 56.22 | 0 | 0.00 | 56.22 | 56.22 | 56.22 | 0 |
| 1721943000 | 56.22 | 0 | 0.00 | 56.22 | 56.22 | 56.22 | 0 |
| 1721856600 | 56.22 | 0 | 0.00 | 56.22 | 56.22 | 56.22 | 0 |
| 1721770200 | 56.22 | 0 | 0.00 | 56.22 | 56.22 | 56.22 | 0 |
| 1721683800 | 56.22 | 0 | 0.00 | 56.22 | 56.22 | 56.22 | 0 |
| 1721424600 | 56.22 | 0 | 0.00 | 56.22 | 56.22 | 56.22 | 0 |
| 1721338200 | 56.22 | 0.69 | 1.24 | 56.22 | 56.22 | 56.22 | 2 |
| 1721251800 | 55.53 | 0 | 0.00 | 55.53 | 55.53 | 55.53 | 0 |
| 1721165400 | 55.53 | 0 | 0.00 | 55.53 | 55.53 | 55.53 | 0 |
| 1721079000 | 55.53 | 1.35 | 2.49 | 55.53 | 55.53 | 55.53 | 2 |
| 1720819800 | 54.18 | 0 | 0.00 | 54.18 | 54.18 | 54.18 | 0 |
| 1720733400 | 54.18 | 0 | 0.00 | 54.18 | 54.18 | 54.18 | 0 |
| 1720647000 | 54.18 | 0 | 0.00 | 54.18 | 54.18 | 54.18 | 0 |
| 1720560600 | 54.18 | 0 | 0.00 | 54.18 | 54.18 | 54.18 | 0 |
| 1720474200 | 54.18 | 0 | 0.00 | 54.18 | 54.18 | 54.18 | 0 |
| 1720215000 | 54.18 | 0 | 0.00 | 54.18 | 54.18 | 54.18 | 0 |
| 1720128600 | 54.18 | 0 | 0.00 | 54.18 | 54.18 | 54.18 | 0 |
| 1720042200 | 54.18 | -0.95 | -1.72 | 54.18 | 54.18 | 54.18 | 350 |
| 1719955800 | 55.13 | 0 | 0.00 | 55.13 | 55.13 | 55.13 | 0 |
| 1719869400 | 55.13 | 0.48 | 0.88 | 55.13 | 55.13 | 55.13 | 2 |
| 1719610200 | 54.65 | 0.64 | 1.18 | 54.65 | 54.65 | 54.65 | 1 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
